Gem Diamonds Ltd. (DI) (GEMD) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gem Diamonds Ltd. (DI)

Date Open High Low Close* Volume
19/10/2017 78.50p 78.50p 78.00p 78.25p 37007
18/10/2017 78.25p 80.65p 78.00p 78.25p 32269
17/10/2017 78.00p 78.74p 78.00p 78.00p 22126
16/10/2017 78.00p 80.51p 78.00p 78.50p 18266
13/10/2017 78.00p 78.87p 78.25p 78.87p 1000
12/10/2017 78.00p 78.25p 78.00p 78.25p 13959
11/10/2017 78.00p 80.00p 78.00p 80.00p 50
10/10/2017 81.00p 81.00p 78.00p 78.25p 76
09/10/2017 79.00p 80.50p 78.00p 80.00p 59287
06/10/2017 82.75p 82.75p 79.00p 79.00p 12329
05/10/2017 81.00p 81.00p 79.50p 79.50p 11537
04/10/2017 81.50p 81.50p 81.50p 81.50p 130
03/10/2017 82.00p 83.00p 80.00p 81.50p 21196
02/10/2017 80.00p 82.00p 80.00p 81.25p 14089
29/09/2017 80.75p 82.00p 79.00p 80.25p 33938
28/09/2017 79.50p 80.00p 78.87p 78.87p 29149
27/09/2017 78.75p 78.75p 77.00p 78.50p 7150
26/09/2017 77.75p 78.00p 75.75p 77.50p 48679
25/09/2017 73.00p 77.75p 72.00p 77.75p 42091
22/09/2017 75.25p 77.00p 75.00p 76.25p 33954
21/09/2017 74.50p 75.25p 73.00p 75.00p 63555
20/09/2017 71.50p 73.00p 71.50p 73.00p 20490
19/09/2017 70.25p 72.25p 70.25p 71.75p 120926
18/09/2017 70.25p 71.00p 68.50p 71.00p 47156
15/09/2017 73.75p 74.00p 68.75p 68.75p 78186
14/09/2017 73.50p 76.25p 72.00p 72.25p 207947
13/09/2017 74.50p 74.50p 73.25p 73.50p 61561
12/09/2017 76.50p 77.00p 76.00p 76.25p 24033
11/09/2017 80.50p 80.50p 76.00p 76.50p 19309
08/09/2017 79.00p 79.00p 78.00p 78.50p 13019
07/09/2017 79.00p 79.00p 78.25p 78.75p 10034
06/09/2017 80.00p 80.00p 77.25p 78.75p 48249
05/09/2017 82.75p 82.75p 80.00p 80.00p 7190
04/09/2017 80.25p 83.25p 80.00p 80.00p 675
01/09/2017 82.00p 82.00p 80.00p 80.87p 15437
31/08/2017 83.75p 83.75p 80.75p 80.75p 24674
30/08/2017 83.50p 83.50p 80.75p 80.75p 18481
29/08/2017 83.25p 85.25p 81.75p 81.75p 74365
25/08/2017 80.75p 83.00p 80.75p 81.75p 4529
24/08/2017 80.25p 83.25p 80.00p 82.50p 26769
23/08/2017 80.75p 83.75p 80.75p 82.25p 6
22/08/2017 80.75p 84.75p 80.75p 83.50p 6573
21/08/2017 86.00p 86.00p 80.75p 83.25p 14450
18/08/2017 80.00p 86.00p 80.00p 85.50p 73420
17/08/2017 79.75p 80.00p 78.00p 80.00p 8186
16/08/2017 75.25p 79.25p 75.25p 78.00p 26179
15/08/2017 80.50p 80.75p 76.50p 80.75p 4883
14/08/2017 79.25p 80.00p 77.00p 77.00p 10542
11/08/2017 75.25p 79.00p 75.25p 78.00p 48536
10/08/2017 79.75p 79.75p 75.50p 76.50p 140677
09/08/2017 81.50p 82.00p 79.25p 79.50p 63050
08/08/2017 81.75p 84.75p 81.75p 82.00p 5190
07/08/2017 83.00p 83.00p 82.50p 82.50p 286
04/08/2017 82.00p 83.25p 81.75p 81.75p 32435
03/08/2017 82.25p 83.00p 82.25p 82.50p 27389
02/08/2017 84.75p 84.75p 81.00p 81.75p 5941
01/08/2017 84.00p 84.00p 81.00p 82.00p 30880
31/07/2017 80.25p 83.00p 80.25p 82.50p 17901
28/07/2017 83.00p 83.00p 80.75p 80.75p 2250
27/07/2017 82.50p 82.75p 82.50p 82.75p 689
26/07/2017 79.25p 83.00p 79.25p 82.50p 72511
25/07/2017 80.25p 82.00p 80.25p 81.00p 21829
24/07/2017 83.25p 83.25p 80.00p 82.75p 115105
21/07/2017 83.75p 83.75p 82.25p 83.50p 17730
20/07/2017 83.50p 85.00p 83.00p 83.75p 26961
19/07/2017 84.00p 84.75p 82.75p 83.25p 46146
18/07/2017 85.25p 86.25p 84.50p 84.50p 52499
17/07/2017 85.50p 87.00p 85.00p 85.00p 11796
14/07/2017 86.75p 86.75p 84.50p 86.50p 55120
13/07/2017 86.00p 87.00p 85.75p 86.00p 136967
12/07/2017 88.25p 90.00p 86.00p 86.00p 65493
11/07/2017 92.25p 92.50p 88.00p 88.75p 74594
10/07/2017 96.75p 98.75p 92.00p 92.00p 23386
07/07/2017 97.50p 98.00p 94.25p 97.00p 24563
06/07/2017 96.75p 98.50p 96.25p 98.50p 20575
05/07/2017 95.00p 96.00p 95.00p 96.00p 14130
04/07/2017 94.00p 95.63p 94.00p 95.63p 24052
03/07/2017 92.00p 94.00p 92.00p 93.00p 125077
30/06/2017 90.25p 93.50p 90.00p 92.00p 73353
29/06/2017 93.75p 94.50p 90.00p 90.00p 50089
28/06/2017 96.00p 96.50p 93.25p 93.25p 16549
27/06/2017 96.50p 98.00p 96.50p 98.00p 3215
26/06/2017 95.25p 97.00p 94.75p 96.00p 11788
23/06/2017 94.25p 95.25p 93.25p 94.50p 5637
22/06/2017 94.25p 94.25p 92.25p 93.00p 79953
21/06/2017 95.25p 95.25p 93.50p 94.00p 46214
20/06/2017 94.75p 95.25p 94.25p 95.00p 5956
19/06/2017 94.75p 95.25p 93.50p 94.50p 10676
16/06/2017 94.25p 95.25p 94.00p 94.00p 101318
15/06/2017 96.25p 96.38p 94.00p 94.00p 28321
14/06/2017 94.50p 97.00p 93.91p 96.00p 109280
13/06/2017 95.00p 95.00p 93.84p 94.25p 88569
12/06/2017 92.00p 95.00p 91.25p 94.25p 250766
09/06/2017 88.75p 91.50p 87.25p 91.50p 93128
08/06/2017 88.25p 89.00p 88.00p 88.00p 22326
07/06/2017 91.25p 91.50p 88.00p 89.75p 297601
06/06/2017 91.25p 91.75p 91.00p 91.50p 45340
05/06/2017 91.00p 91.73p 90.25p 91.25p 55003
02/06/2017 90.00p 92.50p 90.00p 91.75p 154635
01/06/2017 88.00p 91.56p 88.00p 91.00p 108039
31/05/2017 91.00p 92.00p 88.81p 92.00p 175779
30/05/2017 92.00p 92.00p 90.00p 90.00p 95446
26/05/2017 91.75p 92.00p 90.38p 90.75p 63274
25/05/2017 88.75p 91.75p 88.75p 90.25p 67286
24/05/2017 88.50p 93.44p 88.50p 90.75p 90588
23/05/2017 92.00p 92.00p 89.25p 90.00p 133239
22/05/2017 88.00p 91.00p 87.50p 90.00p 579811
19/05/2017 87.50p 91.73p 87.50p 88.50p 165283
18/05/2017 87.50p 90.75p 87.50p 89.75p 64804
17/05/2017 88.00p 89.00p 87.61p 88.50p 88096
16/05/2017 86.00p 89.75p 86.00p 88.50p 76629
15/05/2017 87.00p 90.85p 87.00p 88.00p 43206
12/05/2017 88.25p 89.78p 88.08p 89.00p 167789
11/05/2017 87.00p 88.75p 87.00p 88.50p 111534
10/05/2017 87.00p 89.50p 87.00p 89.00p 127247
09/05/2017 87.50p 89.75p 87.50p 89.25p 56575
08/05/2017 88.75p 89.75p 87.08p 89.75p 18952
05/05/2017 88.00p 88.75p 86.25p 87.50p 87424
04/05/2017 88.00p 91.00p 85.50p 88.50p 193326
03/05/2017 87.00p 87.21p 84.00p 84.00p 139099
02/05/2017 87.00p 89.00p 86.19p 86.75p 492629
28/04/2017 91.00p 91.00p 87.75p 87.75p 369391
27/04/2017 89.00p 91.03p 88.75p 90.00p 101566
26/04/2017 89.00p 90.25p 87.50p 90.25p 333121
25/04/2017 84.50p 88.15p 84.50p 87.00p 168858
24/04/2017 85.00p 88.50p 85.00p 85.00p 123410
21/04/2017 92.25p 93.80p 86.25p 86.50p 261326
20/04/2017 89.00p 93.34p 86.25p 88.25p 285865
19/04/2017 90.50p 94.50p 89.00p 89.00p 237246
18/04/2017 96.00p 96.26p 90.00p 91.50p 248480
13/04/2017 98.00p 100.09p 96.00p 96.00p 40828
12/04/2017 99.75p 100.50p 98.25p 98.25p 64857
11/04/2017 101.50p 102.33p 99.00p 99.75p 105724
10/04/2017 95.00p 103.00p 95.00p 102.00p 269158
07/04/2017 93.00p 98.82p 93.00p 95.00p 323961
06/04/2017 90.00p 91.87p 88.00p 89.25p 152555
05/04/2017 93.75p 93.75p 89.25p 90.00p 312272
04/04/2017 93.75p 99.00p 92.10p 92.25p 282051
03/04/2017 95.25p 97.00p 93.75p 94.00p 95690
31/03/2017 98.25p 98.86p 93.75p 93.75p 513301
30/03/2017 96.00p 100.00p 95.74p 98.00p 196051
29/03/2017 100.00p 101.28p 95.00p 95.50p 180561
28/03/2017 101.00p 102.25p 100.00p 100.00p 79002
27/03/2017 100.00p 101.58p 99.66p 101.00p 78849
24/03/2017 100.00p 102.92p 100.00p 100.25p 398319
23/03/2017 102.00p 105.00p 100.00p 102.00p 237986
22/03/2017 103.25p 106.75p 102.25p 104.00p 214198
21/03/2017 103.75p 107.39p 102.25p 103.25p 290980
20/03/2017 110.00p 110.75p 102.94p 103.00p 215407
17/03/2017 111.25p 114.00p 109.25p 109.25p 141744
16/03/2017 109.50p 112.25p 107.75p 108.50p 683328
15/03/2017 113.75p 114.75p 105.25p 110.75p 400955
14/03/2017 117.75p 117.99p 114.67p 116.00p 60216
13/03/2017 118.25p 118.50p 115.19p 117.00p 77598
10/03/2017 115.75p 118.18p 113.50p 113.50p 52662
09/03/2017 120.00p 120.00p 115.75p 116.25p 174510
08/03/2017 118.25p 121.00p 118.25p 119.00p 89733
07/03/2017 122.00p 122.01p 117.06p 119.00p 97758
06/03/2017 122.75p 123.00p 120.50p 121.25p 59797
03/03/2017 121.00p 122.50p 121.00p 121.75p 33720
02/03/2017 122.25p 122.81p 121.50p 122.00p 62845
01/03/2017 121.75p 123.00p 121.00p 121.50p 271006
28/02/2017 121.00p 121.75p 119.75p 120.75p 63757
27/02/2017 119.50p 120.38p 118.15p 120.00p 73338
24/02/2017 115.00p 120.00p 115.00p 120.00p 125912
23/02/2017 118.25p 120.00p 114.25p 119.50p 201021
22/02/2017 114.00p 120.00p 114.00p 119.50p 200294
21/02/2017 114.00p 116.25p 114.00p 115.25p 121642
20/02/2017 114.75p 115.25p 113.00p 114.50p 184207
17/02/2017 114.75p 115.50p 113.69p 115.25p 120429
16/02/2017 115.25p 115.50p 110.50p 115.00p 197436
15/02/2017 114.00p 118.00p 113.75p 115.00p 153542
14/02/2017 118.00p 118.00p 114.00p 115.00p 117706
13/02/2017 115.75p 118.00p 115.28p 117.25p 219554
10/02/2017 118.25p 118.25p 115.75p 117.00p 261048
09/02/2017 116.50p 119.00p 116.50p 118.00p 47914
08/02/2017 116.00p 118.00p 114.94p 117.00p 128970
07/02/2017 113.25p 117.28p 113.00p 117.00p 268963
06/02/2017 115.00p 119.25p 111.00p 115.75p 1170003
03/02/2017 121.50p 124.25p 120.86p 123.75p 109490
02/02/2017 121.00p 123.50p 118.00p 119.50p 89762
01/02/2017 123.00p 124.75p 120.50p 120.50p 116238
31/01/2017 120.00p 122.50p 117.58p 122.50p 161677
30/01/2017 122.00p 123.05p 120.00p 120.50p 68670
27/01/2017 121.25p 123.70p 120.00p 120.50p 146029
26/01/2017 120.25p 122.01p 116.75p 121.00p 97912
25/01/2017 122.00p 123.00p 118.80p 120.00p 129915
24/01/2017 119.00p 120.99p 117.75p 119.75p 116665
23/01/2017 119.75p 124.03p 117.70p 118.50p 218478
20/01/2017 114.50p 117.25p 114.08p 116.25p 81332
19/01/2017 112.75p 114.50p 112.75p 114.25p 80818
18/01/2017 115.00p 117.00p 114.00p 114.50p 184034
17/01/2017 114.50p 118.25p 113.50p 117.00p 112804
16/01/2017 119.00p 119.00p 113.75p 114.00p 161663
13/01/2017 114.00p 116.06p 114.00p 114.00p 295221
12/01/2017 113.00p 116.75p 111.47p 115.25p 152078
11/01/2017 107.25p 119.50p 107.25p 113.50p 254485
10/01/2017 107.50p 109.25p 106.00p 107.00p 153917
09/01/2017 105.25p 108.50p 105.25p 107.75p 75823
06/01/2017 107.75p 108.40p 104.75p 105.50p 201583

*Close Price adjusted for both dividends and splits